Skip to main content
logo
NRG Energy, Inc. (BMV:NRG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,520.00
+3.00 (0.12%)
At close: Jul 10, 2026

BMV:NRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,520.002,520.002,520.002,520.002,511.760.12%21
Jul 2, 20262,517.002,517.002,517.002,517.002,508.77-2.06%10
Jun 26, 20262,569.992,569.992,569.992,569.992,561.598.21%308
May 29, 20262,375.082,375.082,375.082,375.082,367.32-1.73%2,101
May 26, 20262,417.002,417.002,417.002,417.002,409.100.25%72
May 22, 20262,412.002,412.002,411.002,411.002,403.124.83%1,663
May 14, 20262,300.002,300.002,300.002,300.002,292.48-5
May 13, 20262,315.002,315.002,300.002,300.002,292.48-5.74%131
May 8, 20262,440.002,440.002,440.002,440.002,432.03-0.81%25
May 7, 20262,540.002,540.002,460.002,460.002,451.96-5.71%124
May 6, 20262,594.502,609.002,594.502,609.002,600.47-3.07%13
Apr 28, 20262,700.002,700.002,700.002,700.002,682.883.85%225
Apr 21, 20262,600.002,600.002,600.002,600.002,583.52-4.94%858
Apr 20, 20262,744.252,745.252,735.002,735.002,717.66-5.85%717
Apr 15, 20262,905.002,905.002,905.002,905.002,886.581.93%253
Apr 9, 20262,850.002,850.002,850.002,850.002,831.931.83%25
Apr 8, 20262,791.252,798.852,791.252,798.852,781.108.48%2,991
Mar 30, 20262,580.002,580.002,580.002,580.002,563.64-2.46%40
Mar 11, 20262,645.002,645.002,645.002,645.002,628.23-2.04%50
Mar 9, 20262,700.002,700.002,700.002,700.002,682.88-5.35%50
Mar 5, 20262,848.502,857.002,848.002,852.672,834.58-5.93%346
Feb 27, 20263,019.873,032.523,019.873,032.523,013.29-0.41%416
Feb 20, 20263,045.003,045.003,045.003,045.003,025.6911.26%39
Jan 29, 20262,745.002,745.002,745.002,745.002,719.41-10
Jan 23, 20262,745.002,745.002,745.002,745.002,719.41-70
Jan 20, 20262,745.502,745.502,745.002,745.002,719.41-0.02%27
Jan 16, 20262,745.502,745.502,745.502,745.502,719.911.03%5